|
Closing price on 5/21/2021
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
77,000 |
| Split-adjusted Price |
6.48 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
6.48
|
77,000
|
|
|
5/20/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.63
|
6.41
|
40,900
|
|
|
5/19/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
6.48
|
61,400
|
|
|
5/18/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
6.48
|
65,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
6.48
|
67,700
|
|
|
5/14/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
6.48
|
60,300
|
|
|
5/13/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.73
|
6.55
|
63,200
|
|
|
5/12/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
6.63
|
79,200
|
|
|
5/11/2021
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.81
|
6.55
|
52,000
|
|
|
5/10/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.82
|
6.63
|
41,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
6.63
|
162,400
|
|
|
5/6/2021
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.93
|
6.63
|
125,300
|
|
|
5/5/2021
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.60
|
9.10
|
8.91
|
6.78
|
226,900
|
|
|
5/4/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.62
|
6.55
|
56,200
|
|
|
4/29/2021
|
+0.30 / +3.49%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.58
|
6.63
|
150,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
6.41
|
71,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.47
|
6.41
|
61,700
|
|
|
4/26/2021
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.47
|
6.41
|
141,600
|
|
|
4/23/2021
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.57
|
6.55
|
101,400
|
|
|
4/22/2021
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.73
|
6.26
|
243,600
|
|
|
4/20/2021
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.02
|
6.70
|
114,100
|
|
|
4/19/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.05
|
6.93
|
64,200
|
|
|
4/16/2021
|
-0.40 / -4.08%
|
9.80
|
9.90
|
8.90
|
9.40
|
9.20
|
7.00
|
314,700
|
|
|
4/15/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.70
|
7.30
|
126,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.89
|
7.45
|
161,000
|
|
|
4/13/2021
|
-0.40 / -3.85%
|
10.80
|
10.80
|
9.80
|
10.00
|
9.99
|
7.45
|
257,000
|
|
|
4/12/2021
|
+0.50 / +5.05%
|
9.90
|
10.70
|
9.80
|
10.40
|
10.18
|
7.75
|
280,600
|
|
|
4/9/2021
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
7.37
|
50,600
|
|
|
4/8/2021
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.79
|
7.30
|
123,200
|
|
|
4/7/2021
|
+0.10 / +1.02%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.72
|
7.37
|
256,900
|
|
|